Shenzhen Huijie Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	7.600	7.960	7.590	7.960	6.127	10,966,500
2023-04-27	7.070	7.270	7.020	7.240	5.572	2,098,520
2023-04-26	6.980	7.090	6.950	7.060	5.434	1,024,467
2023-04-25	7.100	7.100	6.880	6.960	5.357	1,681,767
2023-04-24	7.080	7.130	6.950	7.080	5.449	1,518,747
2023-04-21	7.150	7.200	7.010	7.050	5.426	1,722,567
2023-04-20	7.180	7.210	7.050	7.150	5.503	2,291,967
2023-04-19	7.270	7.290	7.170	7.190	5.534	1,494,100
2023-04-18	7.310	7.310	7.200	7.250	5.580	1,391,081
2023-04-17	7.220	7.290	7.200	7.270	5.596	1,380,247
2023-04-14	7.260	7.280	7.200	7.220	5.557	1,499,847
2023-04-13	7.250	7.360	7.220	7.240	5.572	1,668,947
2023-04-12	7.260	7.290	7.200	7.240	5.572	1,627,600
2023-04-11	7.260	7.310	7.190	7.250	5.580	1,756,480
2023-04-10	7.390	7.410	7.220	7.280	5.603	2,892,200
2023-04-07	7.340	7.410	7.330	7.390	5.688	1,087,220
2023-04-06	7.400	7.410	7.310	7.350	5.657	1,477,400
2023-04-04	7.550	7.590	7.380	7.390	5.688	1,974,760
2023-04-03	7.510	7.610	7.510	7.540	5.803	1,512,900
2023-03-31	7.410	7.530	7.380	7.500	5.773	1,339,860
2023-03-30	7.480	7.500	7.350	7.410	5.703	1,908,560
2023-03-29	7.570	7.630	7.450	7.470	5.750	2,182,860
2023-03-28	7.600	7.630	7.550	7.600	5.850	1,308,620
2023-03-27	7.680	7.680	7.510	7.590	5.842	2,377,480
2023-03-24	7.790	7.800	7.630	7.680	5.911	2,191,680
2023-03-23	7.860	7.860	7.750	7.790	5.996	2,114,420
2023-03-22	7.750	7.910	7.730	7.890	6.073	1,833,500
2023-03-21	7.590	7.780	7.530	7.750	5.965	2,213,060
2023-03-20	7.580	7.700	7.520	7.560	5.819	2,111,600
2023-03-17	7.700	7.700	7.590	7.610	5.857	1,947,000
2023-03-16	7.670	7.710	7.610	7.630	5.873	1,392,700
2023-03-15	7.660	7.740	7.620	7.730	5.950	1,354,800
2023-03-14	7.800	7.810	7.570	7.600	5.850	2,129,400
2023-03-13	7.860	7.920	7.650	7.790	5.996	2,483,940
2023-03-10	8.050	8.060	7.890	7.910	6.088	2,003,500
2023-03-09	8.100	8.100	7.990	8.080	6.219	1,805,520
2023-03-08	8.090	8.120	8.010	8.060	6.204	2,161,460
2023-03-07	8.260	8.270	8.080	8.080	6.219	2,521,700
2023-03-06	8.320	8.330	8.190	8.210	6.319	3,127,880
2023-03-03	8.390	8.400	8.250	8.310	6.396	2,766,960
2023-03-02	8.270	8.390	8.270	8.370	6.442	3,018,340
2023-03-01	8.380	8.400	8.250	8.290	6.381	3,567,780
2023-02-28	8.270	8.430	8.230	8.420	6.481	5,152,698
2023-02-27	8.160	8.290	8.140	8.220	6.327	3,811,300
2023-02-24	8.140	8.180	8.070	8.160	6.281	2,003,928
2023-02-23	8.120	8.230	8.110	8.130	6.257	2,706,872
2023-02-22	8.200	8.200	8.080	8.120	6.250	2,725,452
2023-02-21	8.330	8.370	8.140	8.200	6.311	5,994,892
2023-02-20	8.110	8.460	8.080	8.340	6.419	10,463,180
2023-02-17	7.890	8.250	7.890	8.100	6.234	6,077,612
2023-02-16	8.100	8.150	7.850	7.870	6.057	3,035,168
2023-02-15	8.070	8.110	8.020	8.060	6.204	1,875,080
2023-02-14	8.110	8.170	8.050	8.080	6.219	2,370,721
2023-02-13	8.020	8.120	7.990	8.100	6.234	2,077,708
2023-02-10	7.980	8.040	7.950	8.020	6.173	1,707,800
2023-02-09	7.890	8.050	7.850	8.020	6.173	2,897,736
2023-02-08	7.900	7.930	7.850	7.880	6.065	1,460,242
2023-02-07	7.890	7.900	7.830	7.900	6.080	1,678,200
2023-02-06	7.860	7.930	7.830	7.890	6.073	1,617,678
2023-02-03	7.940	7.950	7.830	7.920	6.096	1,940,927

← NewerPage 15 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-15	0.8000 CNY
2025-09-24	0.3000 CNY
2025-05-29	0.1500 CNY
2024-05-10	0.4000 CNY
2023-06-07	0.5000 CNY
2021-06-09	1.0000 CNY
2020-06-05	0.4000 CNY
2019-05-27	0.4500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.